Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 133.63 | 134.85 | 129.26 | 129.40 | 8,630,482 | -3.93(-2.95%) |
Mar 30, 2022 | 138.13 | 138.73 | 132.62 | 133.33 | 6,505,402 | -5.54(-3.99%) |
Mar 29, 2022 | 137.53 | 139.43 | 136.38 | 138.87 | 6,276,462 | +3.71(+2.75%) |
Mar 28, 2022 | 132.63 | 135.25 | 131.27 | 135.16 | 5,299,836 | +0.54(+0.40%) |
Mar 25, 2022 | 136.11 | 136.46 | 132.35 | 134.62 | 6,189,053 | -1.45(-1.07%) |
Mar 24, 2022 | 130.59 | 136.13 | 128.94 | 136.07 | 7,758,622 | +7.04(+5.46%) |
Mar 23, 2022 | 131.18 | 132.64 | 128.81 | 129.03 | 5,558,542 | -3.99(-3.00%) |
Mar 22, 2022 | 131.56 | 134.84 | 131.42 | 133.02 | 5,112,201 | +1.26(+0.95%) |
Mar 21, 2022 | 131.66 | 132.92 | 129.52 | 131.76 | 6,321,364 | -0.92(-0.70%) |
Mar 18, 2022 | 128.23 | 133.28 | 127.39 | 132.68 | 11,729,802 | +3.09(+2.39%) |
Mar 17, 2022 | 126.97 | 129.85 | 125.98 | 129.59 | 6,905,259 | +1.48(+1.16%) |
Mar 16, 2022 | 125.00 | 128.36 | 122.82 | 128.11 | 9,846,724 | +5.96(+4.88%) |
Mar 15, 2022 | 119.51 | 122.68 | 117.68 | 122.15 | 7,000,171 | +4.20(+3.56%) |
Mar 14, 2022 | 121.49 | 122.45 | 116.94 | 117.95 | 6,856,774 | -3.45(-2.84%) |
Mar 11, 2022 | 127.64 | 127.64 | 121.13 | 121.39 | 6,127,391 | -1.31(-1.06%) |
Mar 10, 2022 | 123.43 | 123.71 | 120.45 | 122.70 | 5,705,478 | -3.58(-2.84%) |
Mar 09, 2022 | 125.38 | 127.48 | 123.91 | 126.28 | 7,763,416 | +4.39(+3.60%) |
Mar 08, 2022 | 117.61 | 125.55 | 116.02 | 121.89 | 10,699,906 | +4.84(+4.13%) |
Mar 07, 2022 | 125.24 | 125.72 | 116.94 | 117.05 | 9,373,915 | -6.40(-5.18%) |
Mar 04, 2022 | 126.05 | 127.20 | 121.86 | 123.45 | 7,229,545 | -4.81(-3.75%) |
Mar 03, 2022 | 132.66 | 132.66 | 127.21 | 128.26 | 5,544,017 | -2.49(-1.91%) |
Mar 02, 2022 | 127.64 | 132.03 | 127.29 | 130.76 | 7,137,021 | +3.50(+2.75%) |
Mar 01, 2022 | 131.31 | 132.60 | 125.76 | 127.25 | 9,379,816 | -4.51(-3.42%) |
Feb 28, 2022 | 131.39 | 134.57 | 129.71 | 131.76 | 7,563,645 | -1.49(-1.12%) |
Feb 25, 2022 | 130.94 | 133.66 | 130.48 | 133.25 | 7,928,610 | +2.26(+1.72%) |
Feb 24, 2022 | 120.84 | 131.20 | 120.45 | 130.99 | 8,654,203 | +5.46(+4.35%) |
Feb 23, 2022 | 129.56 | 131.78 | 125.30 | 125.53 | 8,564,232 | -2.36(-1.84%) |
Feb 22, 2022 | 127.58 | 132.70 | 126.16 | 127.89 | 7,807,699 | -2.80(-2.14%) |
Feb 18, 2022 | 130.69 | 0 | -3.06(-2.29%) | |||
Feb 17, 2022 | 139.98 | 140.92 | 132.06 | 133.75 | 12,119,367 | -4.40(-3.18%) |
Feb 16, 2022 | 135.72 | 138.88 | 134.17 | 138.15 | 8,126,515 | +1.10(+0.80%) |
Feb 15, 2022 | 132.00 | 137.58 | 131.61 | 137.05 | 9,250,282 | +7.82(+6.05%) |
Feb 14, 2022 | 129.73 | 131.72 | 127.10 | 129.23 | 9,555,189 | -0.62(-0.48%) |
Feb 11, 2022 | 136.77 | 137.76 | 128.66 | 129.85 | 9,665,911 | -7.13(-5.21%) |
Feb 10, 2022 | 137.00 | 142.26 | 136.24 | 136.98 | 8,695,339 | -4.34(-3.07%) |
Feb 09, 2022 | 138.83 | 142.09 | 136.71 | 141.32 | 7,806,922 | +5.34(+3.93%) |
Feb 08, 2022 | 132.15 | 136.42 | 130.84 | 135.98 | 6,793,250 | +2.57(+1.92%) |
Feb 07, 2022 | 133.05 | 135.53 | 132.50 | 133.41 | 7,401,002 | +0.55(+0.41%) |
Feb 04, 2022 | 131.66 | 134.02 | 129.31 | 132.87 | 8,687,674 | -0.92(-0.69%) |
Feb 03, 2022 | 135.43 | 132.41 | 133.79 | 10,240,496 | -4.16(-3.02%) | |
Feb 02, 2022 | 137.89 | 138.58 | 134.47 | 137.95 | 8,292,513 | +2.11(+1.55%) |
Feb 01, 2022 | 135.47 | 136.50 | 130.71 | 135.84 | 8,303,185 | +6.04(+4.65%) |
Jan 28, 2022 | 127.02 | 129.86 | 121.38 | 129.81 | 13,563,644 | +2.25(+1.77%) |
Jan 27, 2022 | 131.56 | 132.75 | 126.72 | 127.55 | 13,814,839 | -5.32(-4.01%) |
Jan 26, 2022 | 134.96 | 138.76 | 130.19 | 132.88 | 12,066,586 | -0.22(-0.16%) |
Jan 25, 2022 | 132.11 | 133.69 | 128.75 | 133.09 | 12,022,087 | -3.42(-2.51%) |
Jan 24, 2022 | 128.89 | 136.66 | 127.10 | 136.51 | 13,473,630 | +4.15(+3.13%) |
Jan 21, 2022 | 134.78 | 139.07 | 131.96 | 132.37 | 12,660,705 | -4.01(-2.94%) |
Jan 20, 2022 | 142.78 | 144.38 | 135.80 | 136.37 | 10,783,280 | -3.84(-2.74%) |
Jan 19, 2022 | 151.35 | 152.71 | 140.07 | 140.22 | 13,180,727 | -9.10(-6.10%) |
Jan 18, 2022 | 162.06 | 162.58 | 148.68 | 149.32 | 12,669,900 | -14.35(-8.77%) |
Jan 14, 2022 | 163.67 | 0 | +9.62(+6.25%) | |||
Jan 13, 2022 | 160.73 | 163.21 | 153.38 | 154.04 | 12,803,457 | -2.32(-1.48%) |
Jan 12, 2022 | 151.64 | 156.56 | 151.54 | 156.37 | 10,593,859 | +6.96(+4.66%) |
Jan 11, 2022 | 145.42 | 149.62 | 143.35 | 149.41 | 6,967,361 | +2.80(+1.91%) |
Jan 10, 2022 | 144.77 | 146.91 | 140.41 | 146.61 | 9,875,431 | -1.20(-0.81%) |
Jan 07, 2022 | 152.01 | 154.24 | 147.63 | 147.80 | 6,464,725 | -5.42(-3.54%) |
Jan 06, 2022 | 150.22 | 154.26 | 148.81 | 153.22 | 6,707,531 | +2.55(+1.69%) |
Jan 05, 2022 | 154.89 | 155.72 | 150.44 | 150.67 | 6,975,263 | -4.53(-2.92%) |
Jan 04, 2022 | 156.80 | 158.61 | 151.43 | 155.20 | 7,085,890 | -1.54(-0.98%) |